Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 62.88 | 63.31 | 62.88 | 63.26 | 40,462 | +0.17(+0.26%) |
Dec 30, 2019 | 63.54 | 63.54 | 63.04 | 63.10 | 62,216 | -0.39(-0.61%) |
Dec 27, 2019 | 63.66 | 63.66 | 63.38 | 63.49 | 39,191 | +0.08(+0.13%) |
Dec 26, 2019 | 63.29 | 63.40 | 63.27 | 63.40 | 21,307 | +0.22(+0.35%) |
Dec 24, 2019 | 63.31 | 63.31 | 63.13 | 63.18 | 22,879 | +0.01(+0.01%) |
Dec 23, 2019 | 63.36 | 63.36 | 63.15 | 63.17 | 77,213 | +0.00(+0.01%) |
Dec 20, 2019 | 63.06 | 63.21 | 63.00 | 63.16 | 52,325 | +0.37(+0.59%) |
Dec 19, 2019 | 62.64 | 62.81 | 62.52 | 62.80 | 100,329 | +0.33(+0.53%) |
Dec 18, 2019 | 62.49 | 62.56 | 62.39 | 62.47 | 41,604 | +0.08(+0.12%) |
Dec 17, 2019 | 62.66 | 62.66 | 62.39 | 62.39 | 61,456 | -0.06(-0.10%) |
Dec 16, 2019 | 62.40 | 62.59 | 62.40 | 62.45 | 33,831 | +0.36(+0.57%) |
Dec 13, 2019 | 62.29 | 62.29 | 61.86 | 62.09 | 65,937 | +0.04(+0.06%) |
Dec 12, 2019 | 61.62 | 62.20 | 61.48 | 62.05 | 69,740 | +0.44(+0.72%) |
Dec 11, 2019 | 61.48 | 61.63 | 61.44 | 61.61 | 107,877 | +0.23(+0.38%) |
Dec 10, 2019 | 61.52 | 61.61 | 61.34 | 61.38 | 185,727 | -0.04(-0.06%) |
Dec 09, 2019 | 61.56 | 61.61 | 61.42 | 61.42 | 21,946 | -0.16(-0.25%) |
Dec 06, 2019 | 61.48 | 61.69 | 61.47 | 61.58 | 160,588 | +0.61(+0.99%) |
Dec 05, 2019 | 60.91 | 61.02 | 60.73 | 60.97 | 96,450 | +0.08(+0.12%) |
Dec 04, 2019 | 60.79 | 61.02 | 60.66 | 60.89 | 53,789 | +0.43(+0.72%) |
Dec 03, 2019 | 60.42 | 60.46 | 60.19 | 60.46 | 43,352 | -0.42(-0.70%) |
Dec 02, 2019 | 61.53 | 61.53 | 60.83 | 60.88 | 57,875 | -0.48(-0.78%) |
Nov 29, 2019 | 61.68 | 61.68 | 61.36 | 61.36 | 28,927 | -0.27(-0.45%) |
Nov 27, 2019 | 61.59 | 61.64 | 61.42 | 61.64 | 32,755 | +0.19(+0.31%) |
Nov 26, 2019 | 61.29 | 61.46 | 61.20 | 61.44 | 46,143 | +0.24(+0.40%) |
Nov 25, 2019 | 60.98 | 61.20 | 60.98 | 61.20 | 41,025 | +0.56(+0.93%) |
Nov 22, 2019 | 60.62 | 60.84 | 60.50 | 60.63 | 36,797 | +0.05(+0.09%) |
Nov 21, 2019 | 60.92 | 60.92 | 60.51 | 60.58 | 39,766 | -0.21(-0.34%) |
Nov 20, 2019 | 61.11 | 61.11 | 60.57 | 60.79 | 42,680 | -0.32(-0.52%) |
Nov 19, 2019 | 61.33 | 61.33 | 60.95 | 61.11 | 70,244 | +0.08(+0.12%) |
Nov 18, 2019 | 60.92 | 61.05 | 60.84 | 61.03 | 25,338 | +0.03(+0.05%) |
Nov 15, 2019 | 60.79 | 61.00 | 60.74 | 61.00 | 44,241 | +0.51(+0.84%) |
Nov 14, 2019 | 60.27 | 60.53 | 60.27 | 60.49 | 66,066 | +0.04(+0.06%) |
Nov 13, 2019 | 60.29 | 60.50 | 60.19 | 60.46 | 91,048 | +0.12(+0.19%) |
Nov 12, 2019 | 60.45 | 60.57 | 60.26 | 60.34 | 37,158 | +0.08(+0.13%) |
Nov 11, 2019 | 60.33 | 60.33 | 60.16 | 60.26 | 42,004 | -0.15(-0.25%) |
Nov 08, 2019 | 60.28 | 60.42 | 60.18 | 60.42 | 38,498 | +0.16(+0.26%) |
Nov 07, 2019 | 60.61 | 60.61 | 60.22 | 60.26 | 59,817 | +0.12(+0.20%) |
Nov 06, 2019 | 60.05 | 60.18 | 59.96 | 60.14 | 41,923 | +0.09(+0.15%) |
Nov 05, 2019 | 60.31 | 60.31 | 60.03 | 60.05 | 25,545 | -0.06(-0.10%) |
Nov 04, 2019 | 60.27 | 60.27 | 60.03 | 60.11 | 64,009 | +0.31(+0.53%) |
Nov 01, 2019 | 59.56 | 59.79 | 59.49 | 59.79 | 34,032 | +0.64(+1.09%) |
Oct 31, 2019 | 59.45 | 59.45 | 58.90 | 59.15 | 29,633 | -0.29(-0.48%) |
Oct 30, 2019 | 59.34 | 59.50 | 59.13 | 59.44 | 91,797 | +0.02(+0.03%) |
Oct 29, 2019 | 59.24 | 59.59 | 59.23 | 59.42 | 71,892 | +0.01(+0.02%) |
Oct 28, 2019 | 59.24 | 59.47 | 59.24 | 59.40 | 35,535 | +0.57(+0.97%) |
Oct 25, 2019 | 58.54 | 58.91 | 58.51 | 58.83 | 47,644 | +0.33(+0.57%) |
Oct 24, 2019 | 58.53 | 58.53 | 58.25 | 58.50 | 31,619 | +0.14(+0.23%) |
Oct 23, 2019 | 58.26 | 58.36 | 58.10 | 58.36 | 47,729 | +0.17(+0.30%) |
Oct 22, 2019 | 58.49 | 58.70 | 58.19 | 58.19 | 38,405 | -0.25(-0.43%) |
Oct 21, 2019 | 58.31 | 58.44 | 58.19 | 58.44 | 30,620 | +0.42(+0.73%) |
Oct 18, 2019 | 57.98 | 58.15 | 57.81 | 58.02 | 60,406 | -0.13(-0.23%) |
Oct 17, 2019 | 58.17 | 58.34 | 58.00 | 58.15 | 24,486 | +0.16(+0.27%) |
Oct 16, 2019 | 58.09 | 58.19 | 57.93 | 57.99 | 46,681 | -0.19(-0.33%) |
Oct 15, 2019 | 57.84 | 58.29 | 57.84 | 58.19 | 38,281 | +0.50(+0.86%) |
Oct 14, 2019 | 57.79 | 57.91 | 57.56 | 57.69 | 102,176 | -0.08(-0.13%) |
Oct 11, 2019 | 57.58 | 58.16 | 57.58 | 57.76 | 148,890 | +0.80(+1.41%) |
Oct 10, 2019 | 56.64 | 57.15 | 56.54 | 56.96 | 78,577 | +0.38(+0.68%) |
Oct 09, 2019 | 56.57 | 56.77 | 56.35 | 56.58 | 96,421 | +0.54(+0.96%) |
Oct 08, 2019 | 56.68 | 56.68 | 56.04 | 56.04 | 64,258 | -0.98(-1.72%) |
Oct 07, 2019 | 57.09 | 57.43 | 57.02 | 57.02 | 125,601 | -0.29(-0.51%) |
Oct 04, 2019 | 56.80 | 57.31 | 56.80 | 57.31 | 57,429 | +0.72(+1.27%) |
Oct 03, 2019 | 56.05 | 56.59 | 55.55 | 56.59 | 78,718 | +0.47(+0.83%) |
Oct 02, 2019 | 56.70 | 56.76 | 55.90 | 56.13 | 126,471 | -1.20(-2.10%) |
Oct 01, 2019 | 58.31 | 58.46 | 57.28 | 57.33 | 83,531 | -0.78(-1.35%) |
Sep 30, 2019 | 57.94 | 58.25 | 57.92 | 58.11 | 30,443 | +0.33(+0.57%) |
Sep 27, 2019 | 58.13 | 58.21 | 57.48 | 57.79 | 36,797 | -0.20(-0.34%) |
Sep 26, 2019 | 58.07 | 58.08 | 57.74 | 57.98 | 46,428 | -0.02(-0.03%) |
Sep 25, 2019 | 57.65 | 58.11 | 57.32 | 58.00 | 66,683 | +0.50(+0.87%) |
Sep 24, 2019 | 58.43 | 58.43 | 57.36 | 57.50 | 163,653 | -0.56(-0.96%) |
Sep 23, 2019 | 57.99 | 58.18 | 57.86 | 58.06 | 72,941 | +0.06(+0.10%) |
Sep 20, 2019 | 58.44 | 58.51 | 58.00 | 58.00 | 89,141 | -0.33(-0.57%) |
Sep 19, 2019 | 58.46 | 58.56 | 58.23 | 58.33 | 56,037 | +0.04(+0.07%) |
Sep 18, 2019 | 58.27 | 58.29 | 57.79 | 58.29 | 41,509 | -0.01(-0.02%) |
Sep 17, 2019 | 58.17 | 58.33 | 58.10 | 58.30 | 2,456,316 | +0.02(+0.03%) |
Sep 16, 2019 | 58.33 | 58.33 | 58.15 | 58.28 | 35,722 | -0.18(-0.30%) |
Sep 13, 2019 | 58.46 | 58.63 | 58.44 | 58.46 | 48,952 | -0.01(-0.02%) |
Sep 12, 2019 | 58.50 | 58.67 | 58.28 | 58.47 | 91,094 | +0.29(+0.50%) |
Sep 11, 2019 | 57.78 | 58.18 | 57.78 | 58.18 | 28,249 | +0.48(+0.83%) |
Sep 10, 2019 | 57.65 | 57.70 | 57.32 | 57.70 | 45,205 | -0.06(-0.10%) |
Sep 09, 2019 | 57.94 | 57.94 | 57.57 | 57.76 | 46,892 | +0.05(+0.08%) |
Sep 06, 2019 | 57.77 | 57.82 | 57.63 | 57.71 | 44,249 | +0.10(+0.18%) |
Sep 05, 2019 | 57.27 | 57.79 | 57.15 | 57.61 | 74,401 | +0.76(+1.34%) |
Sep 04, 2019 | 56.73 | 56.85 | 56.54 | 56.85 | 69,882 | +0.64(+1.14%) |
Sep 03, 2019 | 56.21 | 56.36 | 55.97 | 56.21 | 93,583 | -0.48(-0.84%) |
Aug 30, 2019 | 56.87 | 56.97 | 56.48 | 56.68 | 87,003 | +0.09(+0.16%) |
Aug 29, 2019 | 56.30 | 56.71 | 56.30 | 56.59 | 59,192 | +0.73(+1.31%) |
Aug 28, 2019 | 55.33 | 55.91 | 55.23 | 55.86 | 65,143 | +0.36(+0.65%) |
Aug 27, 2019 | 56.02 | 56.04 | 55.40 | 55.50 | 72,225 | -0.09(-0.16%) |
Aug 26, 2019 | 55.56 | 55.59 | 55.15 | 55.59 | 77,997 | +0.59(+1.08%) |
Aug 23, 2019 | 56.34 | 56.57 | 54.78 | 55.00 | 132,322 | -1.53(-2.71%) |
Aug 22, 2019 | 56.67 | 56.86 | 56.20 | 56.53 | 70,335 | -0.02(-0.03%) |
Aug 21, 2019 | 56.52 | 56.65 | 56.42 | 56.55 | 50,130 | +0.46(+0.82%) |
Aug 20, 2019 | 56.60 | 56.60 | 56.09 | 56.09 | 67,140 | -0.52(-0.92%) |
Aug 19, 2019 | 56.47 | 56.73 | 56.43 | 56.61 | 52,999 | +0.72(+1.28%) |
Aug 16, 2019 | 55.31 | 55.97 | 55.31 | 55.89 | 50,449 | +0.87(+1.58%) |
Aug 15, 2019 | 55.16 | 55.22 | 54.66 | 55.02 | 93,377 | +0.04(+0.07%) |
Aug 14, 2019 | 55.93 | 55.93 | 54.96 | 54.98 | 144,992 | -1.64(-2.90%) |
Aug 13, 2019 | 55.79 | 57.01 | 55.69 | 56.63 | 113,925 | +0.82(+1.48%) |
Aug 12, 2019 | 56.26 | 56.26 | 55.63 | 55.80 | 92,379 | -0.65(-1.15%) |
Aug 09, 2019 | 56.75 | 56.81 | 56.09 | 56.45 | 137,024 | -0.41(-0.72%) |
Aug 08, 2019 | 56.23 | 56.89 | 55.98 | 56.86 | 95,235 | +1.07(+1.92%) |
Aug 07, 2019 | 55.30 | 55.88 | 54.70 | 55.79 | 181,394 | +0.07(+0.13%) |
Aug 06, 2019 | 55.61 | 55.76 | 55.16 | 55.72 | 100,346 | +0.59(+1.07%) |
Aug 05, 2019 | 56.15 | 56.15 | 54.75 | 55.13 | 112,995 | -1.74(-3.07%) |
Aug 02, 2019 | 57.23 | 57.24 | 56.67 | 56.87 | 95,767 | -0.60(-1.04%) |
Aug 01, 2019 | 58.02 | 58.77 | 57.35 | 57.47 | 128,367 | -0.58(-1.00%) |
Jul 31, 2019 | 58.78 | 58.78 | 57.63 | 58.06 | 85,432 | -0.58(-0.99%) |
Jul 30, 2019 | 58.35 | 58.75 | 58.33 | 58.64 | 68,159 | -0.06(-0.10%) |
Jul 29, 2019 | 58.73 | 58.74 | 58.54 | 58.70 | 67,084 | -0.01(-0.02%) |
Jul 26, 2019 | 58.56 | 58.75 | 58.54 | 58.71 | 46,815 | +0.43(+0.75%) |
Jul 25, 2019 | 58.51 | 58.51 | 58.13 | 58.28 | 97,507 | -0.28(-0.47%) |
Jul 24, 2019 | 58.18 | 58.56 | 58.18 | 58.55 | 39,816 | +0.30(+0.51%) |
Jul 23, 2019 | 58.12 | 58.26 | 57.90 | 58.25 | 52,300 | +0.51(+0.89%) |
Jul 22, 2019 | 57.78 | 57.84 | 57.58 | 57.74 | 65,258 | +0.16(+0.28%) |
Jul 19, 2019 | 58.09 | 58.09 | 57.58 | 57.58 | 74,818 | -0.30(-0.52%) |
Jul 18, 2019 | 57.65 | 57.92 | 57.47 | 57.88 | 49,187 | +0.26(+0.45%) |
Jul 17, 2019 | 58.07 | 58.07 | 57.62 | 57.62 | 47,251 | -0.39(-0.68%) |
Jul 16, 2019 | 58.21 | 58.25 | 57.94 | 58.01 | 37,244 | -0.18(-0.31%) |
Jul 15, 2019 | 58.19 | 58.19 | 58.10 | 58.19 | 39,837 | +0.00(+0.00%) |
Jul 12, 2019 | 57.91 | 58.20 | 57.91 | 58.19 | 29,713 | +0.34(+0.58%) |
Jul 11, 2019 | 57.77 | 57.89 | 57.61 | 57.86 | 70,049 | +0.14(+0.24%) |
Jul 10, 2019 | 57.76 | 57.90 | 57.60 | 57.72 | 100,075 | +0.22(+0.39%) |
Jul 09, 2019 | 57.52 | 57.52 | 57.29 | 57.49 | 63,480 | -0.08(-0.14%) |
Jul 08, 2019 | 57.74 | 57.87 | 57.46 | 57.57 | 59,140 | -0.39(-0.67%) |
Jul 05, 2019 | 57.82 | 58.00 | 57.45 | 57.96 | 59,854 | -0.18(-0.31%) |
Jul 03, 2019 | 57.82 | 58.14 | 57.75 | 58.14 | 77,170 | +0.59(+1.03%) |
Jul 02, 2019 | 57.59 | 57.60 | 57.32 | 57.55 | 106,272 | +0.04(+0.07%) |
Jul 01, 2019 | 57.82 | 57.82 | 57.27 | 57.51 | 144,645 | +0.50(+0.87%) |
Jun 28, 2019 | 56.85 | 57.05 | 56.73 | 57.01 | 80,162 | +0.41(+0.72%) |
Jun 27, 2019 | 56.40 | 56.64 | 56.40 | 56.60 | 89,931 | +0.25(+0.44%) |
Jun 26, 2019 | 56.64 | 56.64 | 56.36 | 56.36 | 60,231 | -0.10(-0.17%) |
Jun 25, 2019 | 57.04 | 57.04 | 56.40 | 56.45 | 126,794 | -0.55(-0.96%) |
Jun 24, 2019 | 57.20 | 57.20 | 56.98 | 57.00 | 365,878 | -0.07(-0.13%) |
Jun 21, 2019 | 57.12 | 57.29 | 56.97 | 57.08 | 74,391 | -0.09(-0.16%) |
Jun 20, 2019 | 57.23 | 57.23 | 56.71 | 57.16 | 61,977 | +0.57(+1.01%) |
Jun 19, 2019 | 56.40 | 56.65 | 56.29 | 56.59 | 202,484 | +0.27(+0.48%) |
Jun 18, 2019 | 56.09 | 56.61 | 56.08 | 56.32 | 80,365 | +0.63(+1.13%) |
Jun 17, 2019 | 55.92 | 55.97 | 55.69 | 55.70 | 61,607 | -0.15(-0.27%) |
Jun 14, 2019 | 55.97 | 55.97 | 55.70 | 55.85 | 273,010 | -0.15(-0.27%) |
Jun 13, 2019 | 55.96 | 56.06 | 55.77 | 56.00 | 85,058 | +0.31(+0.55%) |
Jun 12, 2019 | 55.77 | 55.83 | 55.64 | 55.70 | 51,966 | -0.05(-0.09%) |
Jun 11, 2019 | 56.12 | 56.22 | 55.63 | 55.75 | 73,730 | -0.07(-0.12%) |
Jun 10, 2019 | 55.88 | 56.07 | 55.74 | 55.81 | 139,733 | +0.27(+0.49%) |
Jun 07, 2019 | 55.09 | 55.76 | 55.09 | 55.54 | 91,432 | +0.62(+1.13%) |
Jun 06, 2019 | 54.68 | 55.05 | 54.51 | 54.92 | 103,847 | +0.38(+0.69%) |
Jun 05, 2019 | 54.41 | 54.55 | 54.06 | 54.54 | 120,964 | +0.48(+0.90%) |
Jun 04, 2019 | 53.45 | 54.06 | 53.31 | 54.06 | 76,249 | +1.18(+2.24%) |
Jun 03, 2019 | 52.90 | 53.24 | 52.64 | 52.87 | 188,688 | -0.07(-0.14%) |
May 31, 2019 | 53.08 | 53.19 | 52.81 | 52.95 | 192,524 | -0.62(-1.15%) |
May 30, 2019 | 53.68 | 53.77 | 53.34 | 53.56 | 75,567 | +0.04(+0.08%) |
May 29, 2019 | 53.68 | 53.72 | 53.25 | 53.52 | 79,482 | -0.43(-0.80%) |
May 28, 2019 | 54.47 | 54.68 | 53.94 | 53.95 | 59,918 | -0.46(-0.84%) |
May 24, 2019 | 54.69 | 54.81 | 54.40 | 54.41 | 46,789 | -0.07(-0.14%) |
May 23, 2019 | 54.79 | 54.79 | 54.14 | 54.48 | 199,431 | -0.63(-1.15%) |
May 22, 2019 | 54.98 | 55.23 | 54.98 | 55.12 | 56,879 | -0.03(-0.06%) |
May 21, 2019 | 55.06 | 55.29 | 55.02 | 55.15 | 91,617 | +0.45(+0.83%) |
May 20, 2019 | 54.81 | 54.88 | 54.52 | 54.70 | 144,689 | -0.39(-0.70%) |
May 17, 2019 | 55.04 | 55.59 | 55.00 | 55.09 | 139,724 | -0.37(-0.67%) |
May 16, 2019 | 55.20 | 55.74 | 55.20 | 55.46 | 67,544 | +0.52(+0.95%) |
May 15, 2019 | 54.53 | 55.08 | 54.28 | 54.94 | 71,957 | +0.20(+0.37%) |
May 14, 2019 | 54.51 | 55.07 | 54.47 | 54.74 | 118,714 | +0.39(+0.72%) |
May 13, 2019 | 54.64 | 54.77 | 54.16 | 54.34 | 118,218 | -1.39(-2.49%) |
May 10, 2019 | 55.44 | 55.87 | 54.61 | 55.73 | 98,945 | +0.18(+0.32%) |
May 09, 2019 | 55.33 | 55.60 | 54.82 | 55.56 | 90,851 | -0.12(-0.21%) |
May 08, 2019 | 55.70 | 56.00 | 55.53 | 55.67 | 78,874 | -0.03(-0.05%) |
May 07, 2019 | 56.30 | 56.30 | 55.28 | 55.70 | 77,226 | -0.98(-1.73%) |
May 06, 2019 | 55.97 | 56.74 | 55.97 | 56.68 | 69,527 | -0.32(-0.56%) |
May 03, 2019 | 56.73 | 57.01 | 56.65 | 57.00 | 86,067 | +0.59(+1.05%) |
May 02, 2019 | 56.48 | 56.65 | 56.09 | 56.40 | 70,875 | -0.07(-0.12%) |
May 01, 2019 | 57.15 | 57.15 | 56.47 | 56.47 | 96,165 | -0.51(-0.89%) |
Apr 30, 2019 | 56.83 | 56.98 | 56.46 | 56.98 | 79,879 | +0.11(+0.20%) |
Apr 29, 2019 | 56.83 | 56.97 | 56.82 | 56.87 | 58,188 | +0.03(+0.06%) |
Apr 26, 2019 | 56.66 | 56.83 | 56.45 | 56.83 | 70,399 | +0.19(+0.34%) |
Apr 25, 2019 | 56.99 | 56.99 | 56.51 | 56.64 | 56,085 | -0.34(-0.60%) |
Apr 24, 2019 | 56.88 | 57.15 | 56.88 | 56.98 | 71,111 | -0.01(-0.02%) |
Apr 23, 2019 | 56.44 | 57.02 | 56.44 | 57.00 | 143,000 | +0.45(+0.80%) |
Apr 22, 2019 | 56.34 | 56.58 | 56.34 | 56.54 | 58,946 | -0.02(-0.03%) |
Apr 18, 2019 | 56.48 | 56.60 | 56.27 | 56.56 | 42,496 | +0.17(+0.30%) |
Apr 17, 2019 | 56.85 | 56.85 | 56.31 | 56.39 | 46,873 | -0.25(-0.44%) |
Apr 16, 2019 | 56.97 | 56.97 | 56.51 | 56.65 | 53,262 | +0.01(+0.02%) |
Apr 15, 2019 | 56.85 | 56.85 | 56.51 | 56.64 | 56,576 | -0.13(-0.23%) |
Apr 12, 2019 | 56.80 | 56.80 | 56.55 | 56.77 | 82,633 | +0.43(+0.76%) |
Apr 11, 2019 | 56.46 | 56.46 | 56.14 | 56.34 | 54,239 | +0.06(+0.11%) |
Apr 10, 2019 | 56.05 | 56.29 | 56.05 | 56.28 | 58,195 | +0.27(+0.48%) |
Apr 09, 2019 | 56.27 | 56.27 | 55.94 | 56.01 | 98,262 | -0.35(-0.63%) |
Apr 08, 2019 | 56.30 | 56.37 | 56.11 | 56.36 | 60,498 | +0.06(+0.11%) |
Apr 05, 2019 | 56.24 | 56.38 | 56.19 | 56.30 | 57,306 | +0.23(+0.42%) |
Apr 04, 2019 | 56.06 | 56.10 | 55.87 | 56.06 | 78,149 | +0.06(+0.10%) |
Apr 03, 2019 | 56.06 | 56.20 | 55.88 | 56.01 | 79,164 | +0.22(+0.39%) |
Apr 02, 2019 | 55.87 | 55.87 | 55.61 | 55.79 | 57,534 | -0.02(-0.03%) |
Apr 01, 2019 | 55.43 | 55.84 | 55.43 | 55.81 | 166,532 | +0.71(+1.29%) |
Mar 29, 2019 | 55.15 | 55.15 | 54.92 | 55.09 | 55,160 | +0.32(+0.58%) |
Mar 28, 2019 | 54.61 | 54.86 | 54.53 | 54.78 | 51,994 | +0.31(+0.57%) |
Mar 27, 2019 | 54.88 | 54.92 | 54.21 | 54.47 | 99,928 | -0.27(-0.50%) |
Mar 26, 2019 | 54.75 | 54.95 | 54.52 | 54.74 | 69,244 | +0.39(+0.72%) |
Mar 25, 2019 | 54.41 | 54.49 | 54.10 | 54.35 | 85,365 | -0.07(-0.13%) |
Mar 22, 2019 | 55.29 | 55.29 | 54.40 | 54.42 | 263,137 | -1.03(-1.87%) |
Mar 21, 2019 | 54.57 | 55.55 | 54.57 | 55.45 | 52,460 | +0.61(+1.11%) |
Mar 20, 2019 | 55.04 | 55.19 | 54.60 | 54.84 | 105,871 | -0.15(-0.27%) |
Mar 19, 2019 | 55.25 | 55.30 | 54.83 | 54.99 | 63,228 | -0.03(-0.06%) |
Mar 18, 2019 | 54.99 | 55.08 | 54.82 | 55.03 | 46,129 | +0.18(+0.33%) |
Mar 15, 2019 | 54.68 | 55.01 | 54.65 | 54.85 | 49,319 | +0.32(+0.59%) |
Mar 14, 2019 | 54.53 | 54.62 | 54.42 | 54.52 | 57,490 | +0.07(+0.13%) |
Mar 13, 2019 | 54.28 | 54.66 | 54.28 | 54.45 | 83,804 | +0.39(+0.72%) |
Mar 12, 2019 | 54.04 | 54.22 | 54.03 | 54.07 | 89,281 | +0.17(+0.31%) |
Mar 11, 2019 | 53.31 | 53.92 | 53.31 | 53.90 | 91,266 | +0.82(+1.54%) |
Mar 08, 2019 | 52.84 | 53.08 | 52.66 | 53.08 | 69,348 | -0.04(-0.07%) |
Mar 07, 2019 | 53.48 | 53.48 | 53.00 | 53.12 | 78,805 | -0.45(-0.84%) |
Mar 06, 2019 | 53.95 | 53.95 | 53.53 | 53.57 | 68,971 | -0.37(-0.69%) |
Mar 05, 2019 | 54.08 | 54.08 | 53.84 | 53.94 | 61,061 | -0.07(-0.12%) |
Mar 04, 2019 | 54.52 | 54.61 | 53.57 | 54.01 | 54,652 | -0.26(-0.48%) |
Mar 01, 2019 | 54.36 | 54.38 | 54.00 | 54.27 | 41,566 | +0.37(+0.69%) |
Feb 28, 2019 | 53.92 | 54.07 | 53.84 | 53.90 | 73,244 | -0.16(-0.30%) |
Feb 27, 2019 | 53.89 | 54.11 | 53.72 | 54.06 | 83,709 | +0.13(+0.25%) |
Feb 26, 2019 | 53.97 | 54.11 | 53.89 | 53.93 | 74,573 | -0.05(-0.09%) |
Feb 25, 2019 | 54.21 | 54.27 | 53.96 | 53.97 | 94,238 | +0.11(+0.20%) |
Feb 22, 2019 | 53.75 | 53.90 | 53.70 | 53.87 | 38,981 | +0.32(+0.60%) |
Feb 21, 2019 | 53.58 | 53.67 | 53.35 | 53.55 | 56,385 | -0.08(-0.16%) |
Feb 20, 2019 | 53.63 | 53.73 | 53.44 | 53.63 | 70,877 | +0.08(+0.16%) |
Feb 19, 2019 | 53.37 | 53.68 | 53.35 | 53.55 | 55,793 | +0.17(+0.33%) |
Feb 15, 2019 | 53.26 | 53.39 | 53.22 | 53.37 | 37,043 | +0.47(+0.88%) |
Feb 14, 2019 | 52.84 | 53.09 | 52.69 | 52.90 | 162,446 | -0.15(-0.28%) |
Feb 13, 2019 | 53.08 | 53.18 | 52.97 | 53.05 | 59,006 | +0.17(+0.33%) |
Feb 12, 2019 | 52.50 | 52.90 | 52.48 | 52.88 | 49,670 | +0.71(+1.37%) |
Feb 11, 2019 | 52.19 | 52.26 | 52.05 | 52.17 | 48,505 | +0.19(+0.37%) |
Feb 08, 2019 | 51.71 | 51.98 | 51.58 | 51.98 | 89,593 | +0.01(+0.03%) |
Feb 07, 2019 | 52.02 | 52.31 | 51.71 | 51.96 | 93,946 | -0.48(-0.91%) |
Feb 06, 2019 | 52.50 | 52.53 | 52.35 | 52.44 | 64,287 | -0.02(-0.04%) |
Feb 05, 2019 | 52.31 | 52.53 | 52.23 | 52.46 | 60,731 | +0.28(+0.53%) |
Feb 04, 2019 | 51.71 | 52.19 | 51.67 | 52.19 | 137,745 | +0.42(+0.81%) |
Feb 01, 2019 | 51.62 | 51.92 | 51.54 | 51.77 | 93,039 | +0.09(+0.18%) |
Jan 31, 2019 | 51.14 | 51.75 | 51.09 | 51.68 | 77,192 | +0.50(+0.97%) |
Jan 30, 2019 | 50.88 | 51.40 | 50.57 | 51.18 | 48,350 | +0.76(+1.50%) |
Jan 29, 2019 | 50.55 | 50.72 | 50.38 | 50.43 | 200,745 | -0.10(-0.20%) |
Jan 28, 2019 | 50.64 | 50.64 | 50.29 | 50.53 | 153,969 | -0.44(-0.87%) |
Jan 25, 2019 | 50.82 | 51.03 | 50.74 | 50.97 | 47,811 | +0.57(+1.13%) |
Jan 24, 2019 | 50.41 | 50.47 | 50.28 | 50.40 | 55,612 | -0.01(-0.02%) |
Jan 23, 2019 | 50.43 | 50.71 | 49.87 | 50.41 | 127,591 | +0.09(+0.18%) |
Jan 22, 2019 | 50.57 | 50.77 | 49.94 | 50.32 | 130,502 | -0.69(-1.35%) |
Jan 18, 2019 | 50.58 | 51.10 | 50.50 | 51.01 | 98,638 | +0.75(+1.50%) |
Jan 17, 2019 | 49.57 | 50.43 | 49.57 | 50.25 | 166,531 | +0.38(+0.77%) |
Jan 16, 2019 | 49.95 | 50.04 | 49.84 | 49.87 | 51,102 | +0.10(+0.21%) |
Jan 15, 2019 | 49.21 | 49.78 | 49.21 | 49.77 | 86,362 | +0.51(+1.04%) |
Jan 14, 2019 | 49.21 | 49.38 | 49.17 | 49.26 | 137,439 | -0.29(-0.59%) |
Jan 11, 2019 | 49.19 | 49.58 | 49.19 | 49.55 | 80,547 | +0.03(+0.07%) |
Jan 10, 2019 | 49.14 | 49.56 | 48.99 | 49.52 | 152,125 | +0.20(+0.41%) |
Jan 09, 2019 | 49.44 | 49.53 | 49.24 | 49.31 | 58,866 | +0.17(+0.35%) |
Jan 08, 2019 | 48.95 | 49.20 | 48.55 | 49.14 | 130,858 | +0.51(+1.04%) |
Jan 07, 2019 | 48.22 | 48.91 | 48.06 | 48.63 | 90,448 | +0.52(+1.08%) |
Jan 04, 2019 | 47.26 | 48.24 | 47.21 | 48.11 | 150,758 | +1.61(+3.45%) |
Jan 03, 2019 | 47.54 | 47.54 | 46.51 | 46.51 | 53,872 | -1.24(-2.61%) |